Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.63 | 28.85 | 28.22 | 28.33 | 1,149,062 | -0.58(-2.00%) |
Jul 30, 2014 | 28.46 | 28.97 | 28.46 | 28.91 | 937,953 | +0.57(+2.00%) |
Jul 29, 2014 | 28.20 | 28.50 | 28.17 | 28.34 | 891,090 | +0.13(+0.45%) |
Jul 28, 2014 | 28.12 | 28.22 | 27.99 | 28.22 | 1,069,373 | +0.03(+0.12%) |
Jul 25, 2014 | 28.14 | 28.35 | 28.09 | 28.18 | 632,637 | -0.04(-0.14%) |
Jul 24, 2014 | 27.88 | 28.35 | 27.82 | 28.22 | 716,571 | +0.41(+1.47%) |
Jul 23, 2014 | 28.16 | 28.16 | 27.74 | 27.82 | 884,485 | -0.19(-0.68%) |
Jul 22, 2014 | 28.14 | 28.54 | 27.63 | 28.01 | 852,764 | +0.09(+0.32%) |
Jul 21, 2014 | 27.94 | 28.08 | 27.70 | 27.92 | 426,790 | -0.22(-0.80%) |
Jul 18, 2014 | 27.86 | 28.27 | 27.78 | 28.14 | 618,196 | +0.39(+1.42%) |
Jul 17, 2014 | 28.42 | 28.42 | 27.69 | 27.75 | 620,749 | -0.78(-2.74%) |
Jul 16, 2014 | 29.14 | 29.23 | 28.42 | 28.53 | 1,184,716 | -0.52(-1.78%) |
Jul 15, 2014 | 28.85 | 29.11 | 28.69 | 29.05 | 581,138 | +0.27(+0.92%) |
Jul 14, 2014 | 28.95 | 29.08 | 28.69 | 28.78 | 677,081 | +0.10(+0.36%) |
Jul 11, 2014 | 28.61 | 28.78 | 28.44 | 28.68 | 590,140 | -0.01(-0.02%) |
Jul 10, 2014 | 28.53 | 28.92 | 28.33 | 28.69 | 775,841 | -0.25(-0.87%) |
Jul 09, 2014 | 28.99 | 29.16 | 28.85 | 28.94 | 460,287 | +0.14(+0.47%) |
Jul 08, 2014 | 29.21 | 29.33 | 28.72 | 28.80 | 885,082 | -0.46(-1.56%) |
Jul 07, 2014 | 29.46 | 29.58 | 29.22 | 29.26 | 503,525 | -0.39(-1.31%) |
Jul 03, 2014 | 29.37 | 29.65 | 29.65 | 29.65 | 322,227 | +0.41(+1.42%) |
Jul 02, 2014 | 29.33 | 29.58 | 29.14 | 29.23 | 678,936 | -0.16(-0.56%) |
Jul 01, 2014 | 29.27 | 29.78 | 29.18 | 29.39 | 1,438,732 | +0.04(+0.14%) |
Jun 30, 2014 | 28.80 | 29.39 | 28.63 | 29.35 | 1,414,049 | +0.58(+2.03%) |
Jun 27, 2014 | 28.76 | 29.01 | 28.63 | 28.77 | 15,525,823 | -0.26(-0.89%) |
Jun 26, 2014 | 28.93 | 29.16 | 28.54 | 29.03 | 858,310 | +0.05(+0.19%) |
Jun 25, 2014 | 28.69 | 29.07 | 28.20 | 28.97 | 1,366,408 | +0.14(+0.50%) |
Jun 24, 2014 | 29.56 | 29.75 | 28.77 | 28.83 | 1,614,317 | -0.63(-2.15%) |
Jun 23, 2014 | 30.26 | 30.36 | 29.43 | 29.46 | 1,579,051 | -0.64(-2.12%) |
Jun 20, 2014 | 30.01 | 30.36 | 29.77 | 30.10 | 6,264,817 | +0.35(+1.18%) |
Jun 19, 2014 | 30.00 | 30.00 | 29.62 | 29.75 | 875,127 | -0.22(-0.74%) |
Jun 18, 2014 | 29.92 | 30.11 | 29.64 | 29.97 | 1,229,163 | +0.05(+0.16%) |
Jun 17, 2014 | 29.41 | 30.35 | 29.41 | 29.92 | 1,532,806 | +0.42(+1.43%) |
Jun 16, 2014 | 29.78 | 29.95 | 29.34 | 29.50 | 1,411,850 | -0.36(-1.21%) |
Jun 13, 2014 | 29.91 | 30.25 | 29.71 | 29.86 | 1,539,521 | +0.06(+0.21%) |
Jun 12, 2014 | 29.82 | 30.01 | 29.56 | 29.80 | 1,349,603 | -0.10(-0.34%) |
Jun 11, 2014 | 29.82 | 30.10 | 29.60 | 29.90 | 1,687,906 | -0.11(-0.36%) |
Jun 10, 2014 | 30.00 | 30.14 | 29.77 | 30.01 | 1,633,732 | +0.75(+2.58%) |
Jun 06, 2014 | 29.23 | 29.46 | 28.90 | 29.26 | 800,322 | +0.20(+0.70%) |
Jun 05, 2014 | 28.50 | 29.25 | 28.29 | 29.05 | 932,693 | +0.58(+2.03%) |
Jun 04, 2014 | 28.31 | 28.64 | 28.14 | 28.48 | 749,787 | +0.06(+0.22%) |
Jun 03, 2014 | 28.23 | 28.56 | 28.07 | 28.42 | 1,022,743 | +0.15(+0.53%) |
Jun 02, 2014 | 27.87 | 28.39 | 27.57 | 28.27 | 1,179,664 | +0.78(+2.85%) |
May 30, 2014 | 27.57 | 27.80 | 27.35 | 27.48 | 783,115 | -0.01(-0.02%) |
May 29, 2014 | 27.78 | 27.81 | 27.37 | 27.49 | 869,844 | -0.20(-0.71%) |
May 28, 2014 | 27.58 | 27.81 | 27.39 | 27.69 | 764,541 | +0.00(+0.00%) |
May 27, 2014 | 27.54 | 27.86 | 27.36 | 27.69 | 907,959 | +0.24(+0.87%) |
May 23, 2014 | 27.16 | 27.45 | 27.45 | 27.45 | 781,082 | +0.41(+1.52%) |
May 22, 2014 | 26.76 | 27.27 | 26.70 | 27.04 | 592,422 | +0.37(+1.39%) |
May 21, 2014 | 26.56 | 26.98 | 26.44 | 26.67 | 803,218 | +0.12(+0.46%) |
May 20, 2014 | 26.74 | 26.86 | 26.17 | 26.55 | 1,132,055 | -0.32(-1.18%) |
May 19, 2014 | 26.59 | 26.97 | 26.40 | 26.86 | 866,465 | +0.28(+1.07%) |
May 16, 2014 | 26.74 | 26.74 | 26.28 | 26.58 | 1,079,326 | -0.25(-0.93%) |
May 15, 2014 | 26.96 | 27.01 | 26.22 | 26.83 | 1,903,162 | -0.34(-1.24%) |
May 14, 2014 | 27.28 | 27.42 | 26.94 | 27.17 | 2,861,772 | -0.26(-0.96%) |
May 13, 2014 | 27.47 | 27.74 | 27.33 | 27.43 | 1,665,011 | -0.02(-0.07%) |
May 12, 2014 | 27.03 | 27.71 | 26.79 | 27.45 | 1,803,147 | +0.82(+3.10%) |
May 09, 2014 | 26.13 | 26.64 | 25.94 | 26.63 | 923,901 | +0.34(+1.31%) |
May 08, 2014 | 26.47 | 26.91 | 26.18 | 26.28 | 903,523 | -0.22(-0.84%) |
May 07, 2014 | 26.22 | 26.54 | 25.70 | 26.51 | 1,341,315 | +0.45(+1.71%) |
May 06, 2014 | 26.42 | 26.52 | 25.99 | 26.06 | 1,303,760 | -0.54(-2.03%) |
May 05, 2014 | 26.44 | 26.71 | 26.07 | 26.60 | 991,283 | -0.16(-0.58%) |
May 02, 2014 | 26.55 | 27.22 | 26.34 | 26.76 | 1,124,637 | +0.26(+0.97%) |